Gooch & Housego (GHH) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gooch & Housego

Date Open High Low Close* Volume
28/09/2011 365.00p 368.00p 364.00p 368.00p 9157
27/09/2011 359.75p 364.00p 340.00p 363.00p 365413
26/09/2011 346.00p 355.00p 346.00p 355.00p 33754
23/09/2011 355.00p 355.00p 340.00p 355.00p 11114
22/09/2011 365.00p 365.00p 355.00p 355.00p 4978
21/09/2011 385.00p 395.00p 370.00p 370.00p 2707
20/09/2011 396.83p 396.83p 395.00p 395.00p 3000
19/09/2011 394.00p 394.00p 390.00p 392.50p 6205
16/09/2011 380.00p 396.58p 380.00p 392.50p 1838
15/09/2011 380.00p 391.65p 380.00p 388.50p 1937
14/09/2011 385.00p 395.65p 378.56p 380.00p 6693
13/09/2011 385.00p 385.00p 382.50p 382.50p 299
12/09/2011 385.00p 385.00p 380.00p 380.00p 299
09/09/2011 400.00p 407.54p 392.37p 392.37p 13613
08/09/2011 395.00p 395.00p 390.00p 393.75p 21000
07/09/2011 395.00p 400.00p 380.00p 395.00p 575974
06/09/2011 415.25p 425.00p 395.00p 401.13p 5998
05/09/2011 421.75p 425.00p 415.00p 425.00p 0
02/09/2011 421.75p 424.00p 415.00p 424.00p 3812
01/09/2011 420.00p 422.50p 416.00p 422.50p 46167
31/08/2011 429.75p 430.00p 424.88p 424.88p 3160
30/08/2011 420.05p 425.00p 420.05p 425.00p 169
26/08/2011 429.75p 430.00p 429.75p 430.00p 3274
25/08/2011 425.00p 431.34p 425.00p 426.00p 1400
24/08/2011 428.00p 428.00p 424.25p 424.25p 1693
23/08/2011 423.37p 425.00p 423.37p 425.00p 1200
22/08/2011 422.00p 425.00p 422.00p 425.00p 9328
19/08/2011 425.00p 425.00p 410.00p 425.00p 190529
18/08/2011 445.00p 449.56p 420.00p 420.00p 7423
17/08/2011 450.00p 450.00p 447.00p 447.50p 17520
16/08/2011 450.00p 450.00p 447.50p 447.50p 27100
15/08/2011 449.75p 450.00p 440.10p 450.00p 6336
12/08/2011 442.92p 448.28p 442.92p 444.88p 7334
11/08/2011 431.25p 442.92p 431.25p 440.00p 3994
10/08/2011 410.00p 441.25p 397.38p 441.25p 28083
09/08/2011 385.00p 397.38p 320.00p 397.38p 41068
08/08/2011 420.25p 430.00p 390.00p 397.38p 60847
05/08/2011 443.00p 466.75p 426.00p 430.00p 22085
04/08/2011 453.00p 460.65p 440.00p 456.13p 76617
03/08/2011 468.00p 468.00p 430.00p 451.50p 152172
02/08/2011 500.00p 512.50p 482.00p 482.00p 94625
01/08/2011 510.00p 513.75p 510.00p 512.50p 5084
29/07/2011 510.00p 511.51p 507.00p 507.00p 89571
28/07/2011 505.00p 522.10p 504.50p 507.50p 10517
27/07/2011 515.00p 515.00p 498.00p 513.25p 28665
26/07/2011 518.00p 525.00p 495.00p 495.00p 49061
25/07/2011 525.00p 528.57p 520.23p 525.00p 6683
22/07/2011 519.02p 522.50p 519.02p 522.50p 410
21/07/2011 535.00p 537.00p 520.50p 531.00p 99527
20/07/2011 531.37p 531.37p 520.50p 527.50p 600
19/07/2011 520.50p 531.37p 520.00p 520.00p 20404
18/07/2011 525.00p 536.96p 520.00p 524.00p 89370
15/07/2011 535.00p 535.00p 525.00p 535.00p 6015
14/07/2011 529.10p 539.89p 528.50p 534.75p 4449
13/07/2011 525.00p 545.83p 525.00p 537.50p 10284
12/07/2011 530.00p 540.00p 525.00p 534.75p 51708
11/07/2011 535.50p 535.50p 530.00p 530.00p 3942
08/07/2011 540.50p 545.00p 540.00p 545.00p 59168
07/07/2011 531.03p 550.90p 528.65p 540.00p 3450
06/07/2011 551.27p 551.27p 530.15p 542.50p 3363
05/07/2011 551.48p 554.00p 547.75p 547.75p 4750
04/07/2011 533.75p 552.33p 530.00p 547.75p 18527
01/07/2011 545.00p 549.63p 532.00p 532.00p 40722
30/06/2011 550.00p 562.00p 550.00p 559.50p 8104
29/06/2011 540.00p 553.00p 534.00p 545.00p 161626
28/06/2011 549.31p 549.31p 540.00p 540.00p 13318
27/06/2011 548.00p 548.50p 531.25p 548.50p 8540
24/06/2011 535.00p 554.02p 531.03p 537.25p 16927
23/06/2011 545.00p 552.00p 545.00p 547.25p 125260
22/06/2011 550.00p 569.11p 550.00p 550.00p 31367
21/06/2011 550.50p 585.83p 550.00p 550.00p 12118
20/06/2011 565.00p 565.00p 560.00p 560.00p 6888
17/06/2011 559.01p 572.50p 559.01p 572.50p 3165
16/06/2011 570.00p 580.00p 555.75p 580.00p 12532
15/06/2011 584.50p 590.00p 536.00p 585.00p 15630
14/06/2011 585.83p 585.83p 567.92p 574.75p 229898
13/06/2011 575.00p 579.04p 565.00p 572.50p 21821
10/06/2011 575.00p 581.50p 570.57p 575.75p 25147
09/06/2011 570.00p 590.00p 565.00p 582.50p 256452
08/06/2011 590.00p 610.00p 544.10p 584.00p 190899
07/06/2011 560.00p 584.58p 542.00p 569.00p 32479
06/06/2011 550.00p 555.00p 540.50p 550.00p 5197
03/06/2011 537.75p 542.08p 528.42p 537.75p 5256
02/06/2011 530.00p 538.50p 525.00p 525.00p 136433
01/06/2011 538.05p 538.05p 535.00p 535.00p 1200
31/05/2011 530.00p 537.00p 520.00p 530.00p 7894
27/05/2011 530.00p 537.30p 522.00p 532.50p 32047
26/05/2011 536.50p 543.23p 520.00p 520.00p 34169
25/05/2011 550.00p 555.00p 540.00p 540.00p 26406
24/05/2011 540.00p 550.75p 510.00p 550.75p 35808
23/05/2011 560.00p 571.85p 540.00p 552.50p 28461
20/05/2011 575.00p 575.00p 569.00p 569.00p 2538
19/05/2011 572.75p 574.87p 562.00p 568.50p 2123
18/05/2011 574.85p 574.85p 562.50p 567.50p 48136
17/05/2011 595.00p 596.90p 560.00p 560.00p 22180
16/05/2011 575.00p 590.75p 568.00p 582.50p 30209
13/05/2011 575.00p 575.00p 558.71p 567.50p 5886
12/05/2011 560.00p 567.00p 555.00p 555.00p 6328
11/05/2011 574.00p 579.85p 573.00p 574.00p 10140
10/05/2011 560.00p 579.85p 559.00p 574.00p 16199
09/05/2011 542.00p 555.00p 535.50p 555.00p 21043
06/05/2011 543.00p 559.87p 525.00p 556.00p 19214
05/05/2011 520.00p 539.73p 515.50p 535.00p 22576
04/05/2011 528.00p 528.00p 510.00p 520.00p 2215
03/05/2011 521.20p 527.00p 521.20p 524.00p 3093
28/04/2011 514.50p 525.30p 512.70p 517.50p 5225
27/04/2011 510.00p 525.00p 510.00p 517.50p 15046
26/04/2011 513.20p 526.80p 510.00p 520.00p 14405
21/04/2011 510.02p 525.00p 510.02p 524.25p 5479
20/04/2011 520.00p 525.00p 510.00p 520.00p 32177
19/04/2011 510.51p 520.00p 510.51p 520.00p 3000
18/04/2011 510.00p 520.00p 510.00p 520.00p 24069
15/04/2011 525.00p 525.00p 510.00p 520.00p 8767
14/04/2011 510.00p 520.00p 510.00p 520.00p 8550
13/04/2011 530.00p 530.00p 517.00p 517.00p 68654
12/04/2011 520.00p 526.70p 511.20p 520.00p 4840
11/04/2011 517.00p 517.00p 501.20p 511.00p 9902
08/04/2011 510.00p 515.75p 504.02p 511.50p 12340
07/04/2011 505.00p 515.00p 501.20p 513.00p 31970
06/04/2011 501.00p 518.08p 500.50p 514.00p 33851
05/04/2011 508.00p 519.00p 501.00p 510.00p 15611
04/04/2011 515.00p 519.25p 500.20p 512.50p 14276
01/04/2011 500.00p 512.50p 470.00p 512.50p 49097
31/03/2011 500.00p 500.00p 470.00p 470.00p 29860
30/03/2011 485.00p 492.50p 485.00p 492.50p 2786
29/03/2011 485.75p 496.85p 485.00p 492.50p 4944
28/03/2011 498.00p 505.00p 485.56p 486.88p 13053
25/03/2011 485.00p 495.00p 485.00p 493.00p 7369
24/03/2011 482.90p 483.95p 480.00p 482.50p 300283
23/03/2011 484.50p 484.85p 476.00p 480.00p 2578
22/03/2011 480.00p 480.00p 471.00p 480.00p 5134
21/03/2011 465.00p 475.00p 452.00p 475.00p 10591
18/03/2011 447.00p 452.00p 447.00p 451.00p 1510
17/03/2011 465.00p 465.00p 450.00p 455.00p 49903
16/03/2011 490.00p 490.00p 464.25p 471.50p 116036
15/03/2011 490.00p 495.00p 480.00p 485.00p 54457
14/03/2011 502.50p 505.00p 495.00p 505.00p 28715
11/03/2011 527.50p 531.25p 476.00p 502.50p 133530
10/03/2011 527.50p 532.45p 520.00p 527.50p 11061
09/03/2011 527.50p 532.45p 520.00p 527.50p 1233
08/03/2011 527.50p 532.50p 521.50p 527.50p 3672
07/03/2011 527.50p 532.50p 527.50p 527.50p 500
04/03/2011 527.50p 532.75p 520.00p 527.50p 61003
03/03/2011 527.50p 532.75p 520.00p 527.50p 122772
02/03/2011 532.50p 533.00p 520.00p 527.50p 1232
01/03/2011 532.50p 536.25p 525.00p 532.50p 378231
28/02/2011 532.50p 536.25p 525.00p 532.50p 11409
25/02/2011 537.50p 535.00p 523.00p 532.50p 30456
24/02/2011 555.00p 554.75p 530.00p 535.00p 10505
23/02/2011 542.50p 560.44p 541.00p 555.00p 142042
22/02/2011 530.00p 534.90p 526.00p 532.50p 8990
21/02/2011 527.50p 530.00p 523.10p 530.00p 4289
18/02/2011 520.00p 530.00p 517.50p 525.00p 61256
17/02/2011 520.00p 525.00p 515.50p 520.00p 6825
16/02/2011 517.50p 525.00p 517.00p 520.00p 5862
15/02/2011 517.50p 525.00p 512.00p 517.50p 4851
14/02/2011 517.50p 517.50p 517.50p 517.50p 0
11/02/2011 517.50p 517.50p 517.50p 517.50p 68592
10/02/2011 524.00p 524.00p 512.00p 517.50p 107100
09/02/2011 511.00p 517.50p 511.00p 517.50p 2400
08/02/2011 517.50p 523.20p 512.00p 517.50p 9067
07/02/2011 511.00p 524.50p 511.00p 517.50p 5062
04/02/2011 511.00p 517.50p 511.00p 517.50p 725
03/02/2011 520.00p 520.00p 510.00p 517.50p 93351
02/02/2011 511.00p 517.50p 510.00p 517.50p 5836
01/02/2011 517.50p 525.00p 510.00p 517.50p 142981
31/01/2011 517.50p 525.00p 511.00p 517.50p 233035
28/01/2011 515.00p 519.50p 510.00p 517.50p 8093
27/01/2011 517.50p 518.00p 510.00p 515.00p 52026
26/01/2011 517.50p 525.00p 510.00p 517.50p 1756
25/01/2011 515.00p 524.25p 511.00p 517.50p 9463
24/01/2011 512.50p 520.00p 512.50p 515.00p 6990
21/01/2011 512.50p 518.20p 512.50p 512.50p 5657
20/01/2011 512.50p 518.50p 505.00p 512.50p 13527
19/01/2011 510.00p 512.50p 505.00p 512.50p 4825
18/01/2011 512.50p 512.50p 505.50p 510.00p 76436
17/01/2011 519.25p 519.25p 505.00p 512.50p 408208
14/01/2011 500.15p 516.25p 500.15p 512.50p 336675
13/01/2011 510.00p 514.50p 498.00p 507.50p 3366763
12/01/2011 506.25p 508.00p 502.50p 502.50p 10964
11/01/2011 495.00p 520.00p 495.00p 502.50p 27530
10/01/2011 470.00p 489.95p 465.47p 487.50p 14625
07/01/2011 467.50p 473.50p 467.50p 470.00p 63366
06/01/2011 467.50p 470.00p 460.00p 467.50p 87047
05/01/2011 472.50p 473.50p 460.00p 467.50p 40110
04/01/2011 472.50p 478.00p 465.25p 472.50p 56047
31/12/2010 472.50p 476.00p 465.00p 472.50p 5200
30/12/2010 472.50p 472.50p 465.00p 472.50p 6369
29/12/2010 472.50p 478.20p 465.25p 472.50p 3178
24/12/2010 472.50p 478.20p 465.25p 472.50p 3062
23/12/2010 470.00p 472.50p 465.47p 472.50p 4683
22/12/2010 470.00p 474.00p 466.20p 470.00p 1829
21/12/2010 470.00p 474.90p 465.00p 470.00p 55407
20/12/2010 470.00p 474.00p 465.00p 470.00p 7898
17/12/2010 467.50p 474.50p 465.00p 470.00p 101974
16/12/2010 472.50p 472.50p 465.00p 467.50p 24951
15/12/2010 472.50p 472.50p 465.47p 472.50p 50
14/12/2010 472.50p 479.25p 465.00p 472.50p 7081
13/12/2010 472.50p 472.50p 472.50p 472.50p 0
10/12/2010 477.50p 478.50p 465.47p 472.50p 17299

*Close Price adjusted for both dividends and splits